SNA: Historical Prices for SNAP ON INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	37.28	37.28	36.76	36.95	336,100	36.95
23-Nov-09	37.17	37.80	37.17	37.20	274,100	37.20
20-Nov-09	36.77	37.06	36.51	36.83	301,900	36.83
19-Nov-09	37.67	37.67	36.80	37.15	315,900	37.15
18-Nov-09	38.35	38.35	37.60	37.84	257,700	37.84
17-Nov-09	38.40	38.49	37.76	38.15	376,200	38.15
16-Nov-09	38.23	38.91	38.19	38.58	459,200	38.58
13-Nov-09	37.91	38.34	37.60	38.14	503,400	38.14
12-Nov-09	38.64	38.70	37.75	37.84	348,900	37.84
12-Nov-09	$ 0.30 Dividend
11-Nov-09	38.90	39.47	38.49	38.82	430,700	38.52
10-Nov-09	38.80	39.20	38.29	38.67	598,400	38.37
9-Nov-09	38.03	38.91	38.03	38.91	387,300	38.61
6-Nov-09	38.35	38.59	37.84	37.99	571,600	37.70
5-Nov-09	37.69	38.45	37.58	38.40	851,700	38.10
4-Nov-09	38.09	38.09	37.27	37.41	1,082,400	37.12
3-Nov-09	36.13	37.95	35.85	37.73	1,603,300	37.44
2-Nov-09	36.76	36.97	35.65	36.07	981,700	35.79
30-Oct-09	37.37	37.93	36.22	36.53	1,464,200	36.25
29-Oct-09	38.07	38.80	36.47	37.61	1,165,100	37.32
28-Oct-09	36.31	36.37	35.25	35.55	1,040,800	35.28
27-Oct-09	37.49	37.53	36.37	36.47	520,600	36.19
26-Oct-09	37.70	38.52	36.96	37.30	625,200	37.01
23-Oct-09	37.72	38.31	37.34	37.76	618,600	37.47
22-Oct-09	37.65	38.01	36.83	37.67	511,000	37.38
21-Oct-09	37.87	38.61	37.59	37.62	614,000	37.33
20-Oct-09	37.58	37.82	37.26	37.68	522,100	37.39
19-Oct-09	36.95	37.58	36.75	37.49	340,600	37.20
16-Oct-09	37.34	37.34	36.51	36.94	369,200	36.65
15-Oct-09	37.48	37.69	37.22	37.59	246,500	37.30
14-Oct-09	37.40	37.48	37.01	37.46	322,300	37.17
13-Oct-09	37.13	37.14	36.70	36.87	334,100	36.59
12-Oct-09	37.00	37.73	36.88	37.28	514,800	36.99
9-Oct-09	35.99	36.34	35.80	36.28	301,100	36.00
8-Oct-09	35.16	36.06	35.14	35.90	386,400	35.62
7-Oct-09	34.70	34.96	34.60	34.82	575,300	34.55
6-Oct-09	34.21	34.85	34.08	34.76	558,300	34.49
5-Oct-09	33.42	34.16	33.42	34.05	707,300	33.79
2-Oct-09	33.72	34.07	33.44	33.48	829,600	33.22
1-Oct-09	34.59	34.69	33.91	34.05	758,100	33.79
30-Sep-09	34.50	35.09	33.88	34.76	602,300	34.49
29-Sep-09	33.92	34.84	33.64	34.58	704,300	34.31
28-Sep-09	35.10	35.17	33.54	33.90	1,286,100	33.64
25-Sep-09	35.69	35.71	34.87	35.10	245,000	34.83
24-Sep-09	36.48	36.48	35.20	35.55	464,200	35.28
23-Sep-09	37.08	37.08	36.29	36.34	359,300	36.06
22-Sep-09	37.30	37.33	36.81	37.17	209,400	36.88
21-Sep-09	36.40	37.08	36.10	36.89	546,700	36.60
18-Sep-09	36.79	37.13	36.66	36.78	366,300	36.50
17-Sep-09	36.68	37.05	36.09	36.53	453,000	36.25
16-Sep-09	36.71	36.85	36.28	36.75	446,500	36.47
15-Sep-09	36.34	36.88	36.34	36.62	451,400	36.34
14-Sep-09	35.81	36.35	35.57	36.26	437,000	35.98
11-Sep-09	36.54	36.59	35.95	36.15	845,900	35.87
10-Sep-09	37.44	37.44	36.18	36.26	847,100	35.98
9-Sep-09	37.00	37.61	36.64	37.51	351,300	37.22
8-Sep-09	37.38	37.72	36.79	36.98	701,000	36.69
4-Sep-09	37.03	37.35	36.60	37.19	542,300	36.90
3-Sep-09	36.48	37.05	36.43	37.00	741,600	36.71
2-Sep-09	36.49	36.79	36.18	36.37	387,900	36.09
1-Sep-09	37.09	38.13	36.23	36.47	515,200	36.19
31-Aug-09	37.83	37.83	36.97	37.32	387,300	37.03
28-Aug-09	38.59	38.65	37.82	38.17	294,000	37.88
27-Aug-09	38.20	38.63	37.48	38.41	310,900	38.11
26-Aug-09	38.23	39.02	37.93	38.16	301,700	37.87
25-Aug-09	38.22	39.07	38.01	38.30	482,400	38.00
24-Aug-09	37.97	38.50	37.83	37.97	450,400	37.68
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions